日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

いい生活(3796)の株価時系列情報

いい生活(3796)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 316 326 316 322 9,900
2013/12/27 317 322 316 316 8,300
2013/12/26 313 323 313 320 9,400
2013/12/25 309 320 309 314 21,700
2013/12/24 318 319 305 313 37,800
2013/12/20 317 319 316 317 5,400
2013/12/19 323 323 316 320 10,800
2013/12/18 325 325 318 318 15,000
2013/12/17 322 327 322 322 10,100
2013/12/16 326 336 319 322 87,100
2013/12/13 332 332 324 326 11,600
2013/12/12 330 336 324 324 15,200
2013/12/11 343 343 323 329 31,700
2013/12/10 347 347 332 337 40,400
2013/12/09 338 348 337 348 18,200
2013/12/06 333 339 331 333 7,600
2013/12/05 332 343 330 333 12,400
2013/12/04 333 333 328 330 7,800
2013/12/03 330 344 329 331 20,800
2013/12/02 328 333 323 330 16,200
2013/11/29 328 331 325 325 2,600
2013/11/28 330 332 326 328 5,400
2013/11/27 339 339 324 326 13,100
2013/11/26 328 354 324 339 46,700
2013/11/25 325 326 320 320 12,300
2013/11/22 323 326 322 325 9,500
2013/11/21 330 330 319 323 11,400
2013/11/20 330 334 325 326 9,600
2013/11/19 321 327 319 325 7,200
2013/11/18 319 327 319 321 7,200
2013/11/15 314 318 314 317 8,300
2013/11/14 316 320 314 314 11,000
2013/11/13 314 320 314 317 6,100
2013/11/12 313 315 313 314 3,600
2013/11/11 320 320 313 313 8,200
2013/11/08 321 327 318 321 6,000
2013/11/07 319 325 316 323 6,500
2013/11/06 318 320 318 319 2,900
2013/11/05 318 321 316 318 8,600
2013/11/01 325 325 316 318 7,000
2013/10/31 325 325 318 325 6,700
2013/10/30 323 328 318 323 13,900
2013/10/29 329 332 320 320 8,900
2013/10/28 340 340 329 330 25,600
2013/10/25 337 340 326 335 24,500
2013/10/24 321 333 321 333 11,500
2013/10/23 325 327 318 318 13,700
2013/10/22 328 328 322 324 4,900
2013/10/21 323 327 321 327 8,100
2013/10/18 325 334 317 320 24,400
2013/10/17 316 317 316 317 1,500
2013/10/16 317 317 316 316 2,800
2013/10/15 316 317 315 315 3,400
2013/10/11 315 315 310 314 7,500
2013/10/10 313 316 313 315 1,900
2013/10/09 313 318 312 312 17,400
2013/10/08 314 315 313 313 5,000
2013/10/07 315 359 314 317 52,100
2013/10/04 317 317 311 314 5,400
2013/10/03 312 319 312 319 5,000
2013/10/02 313 318 313 313 4,800
2013/10/01 317 319 313 313 2,900
2013/09/30 328 328 310 312 30,400
2013/09/27 318 323 318 320 4,400
2013/09/26 317 323 317 323 2,100
2013/09/26 1 -> 100.00 分割
2013/09/25 32,950 32,950 32,000 32,000 157
2013/09/24 32,150 32,600 31,900 32,500 126
2013/09/20 31,000 31,700 31,000 31,700 74
2013/09/19 31,500 31,500 30,500 30,950 86
2013/09/18 31,200 32,350 30,900 30,900 144
2013/09/17 31,400 31,550 30,850 31,150 64
2013/09/13 30,800 31,400 30,600 31,400 37
2013/09/12 31,350 31,350 30,700 30,800 41
2013/09/11 31,900 31,950 30,600 30,950 49
2013/09/10 31,500 32,300 31,500 31,500 47
2013/09/09 31,350 32,450 31,000 31,350 102
2013/09/06 31,100 31,100 29,930 30,750 153
2013/09/05 31,500 31,850 31,350 31,800 24
2013/09/04 31,750 32,200 31,250 32,200 23
2013/09/03 32,300 32,750 31,500 32,350 72
2013/09/02 31,100 32,300 31,100 32,300 63
2013/08/30 31,500 31,500 31,200 31,200 20
2013/08/29 31,500 32,300 31,500 31,850 23
2013/08/28 32,500 32,500 31,050 31,800 57
2013/08/27 32,150 34,500 31,350 32,000 142
2013/08/26 31,700 31,700 31,450 31,450 112
2013/08/23 32,450 32,450 31,650 31,700 332
2013/08/22 30,900 32,000 30,750 31,900 97
2013/08/21 31,300 31,450 30,550 30,700 36
2013/08/20 31,300 31,550 31,000 31,000 50
2013/08/19 31,350 31,350 31,050 31,100 26
2013/08/16 31,200 31,400 31,150 31,350 11
2013/08/15 31,300 31,950 31,300 31,650 26
2013/08/14 32,200 32,200 31,050 31,650 34
2013/08/13 31,600 32,200 31,100 32,200 30
2013/08/12 31,100 31,650 30,800 31,650 23
2013/08/09 31,600 32,450 30,900 30,950 38
2013/08/08 32,150 32,600 30,950 31,000 68
2013/08/07 33,300 33,300 32,600 32,600 21
2013/08/06 32,550 34,000 32,500 34,000 44
2013/08/05 33,950 34,000 32,800 32,800 101
2013/08/02 31,650 34,100 31,600 33,400 146
2013/08/01 31,050 32,400 30,600 31,300 69
2013/07/31 31,300 31,650 31,000 31,050 85
2013/07/30 31,700 32,950 31,600 31,600 39
2013/07/29 33,150 33,150 31,000 32,100 156
2013/07/26 33,300 34,250 30,000 34,050 364
2013/07/25 35,000 38,650 34,150 34,200 985
2013/07/24 35,600 35,600 34,100 34,600 190
2013/07/23 34,700 35,700 33,050 35,650 532
2013/07/22 34,750 35,100 32,300 34,000 517
2013/07/19 31,200 37,950 30,550 35,800 1,566
2013/07/18 30,300 31,150 29,820 31,150 145
2013/07/17 30,300 30,300 29,920 29,950 20
2013/07/16 30,300 30,400 29,940 30,250 31
2013/07/12 30,300 30,300 30,300 30,300 3
2013/07/11 29,500 30,000 29,500 30,000 23
2013/07/10 30,250 30,250 29,200 29,700 68
2013/07/09 30,500 30,500 29,720 29,720 101
2013/07/08 30,900 30,900 30,000 30,000 173
2013/07/05 29,500 30,850 29,500 30,800 48
2013/07/04 29,500 30,500 29,150 30,000 88
2013/07/03 30,500 31,050 29,800 29,990 153
2013/07/02 30,950 30,950 30,350 30,450 40
2013/07/01 30,500 30,950 30,250 30,600 24
2013/06/28 28,510 30,700 28,510 29,990 75
2013/06/27 28,500 28,800 27,500 28,800 62
2013/06/26 29,350 29,850 27,210 28,000 432
2013/06/25 31,100 31,500 29,800 29,850 113
2013/06/24 30,850 31,000 30,400 30,400 32
2013/06/21 30,200 30,900 30,000 30,700 25
2013/06/20 31,950 31,950 30,500 30,900 39
2013/06/19 30,500 31,950 30,500 30,900 55
2013/06/18 30,050 31,450 29,550 30,000 39
2013/06/17 29,520 30,850 29,520 30,300 35
2013/06/14 29,620 30,200 29,500 30,200 33
2013/06/13 29,800 30,100 29,500 29,600 14
2013/06/12 29,300 30,500 29,300 29,800 50
2013/06/11 30,300 31,450 30,100 30,300 66
2013/06/10 30,100 30,300 29,690 30,000 152
2013/06/07 30,800 30,800 26,000 28,500 336
2013/06/06 32,000 32,000 29,500 30,800 115
2013/06/05 31,900 32,700 31,900 32,050 54
2013/06/04 32,100 32,300 31,600 32,300 76
2013/06/03 33,100 33,100 32,100 32,150 48
2013/05/31 33,200 33,500 33,200 33,200 40
2013/05/30 34,000 34,050 33,300 33,300 71
2013/05/29 34,400 34,400 33,850 34,050 49
2013/05/28 32,200 33,700 32,000 33,700 46
2013/05/27 33,000 34,700 32,350 32,350 169
2013/05/24 35,700 35,800 32,700 33,000 349
2013/05/23 35,850 36,350 30,700 32,100 331
2013/05/22 36,350 37,000 36,200 36,300 69
2013/05/21 36,800 37,350 36,050 36,050 148
2013/05/20 36,750 36,950 36,350 36,800 92
2013/05/17 34,250 35,700 34,250 35,300 101
2013/05/16 37,900 37,900 34,200 34,450 288
2013/05/15 38,700 39,350 37,050 37,150 296
2013/05/14 40,750 40,750 38,000 38,950 261
2013/05/13 41,950 41,950 39,900 40,500 217
2013/05/10 41,350 42,450 39,200 40,950 543
2013/05/09 44,950 45,900 44,000 44,150 267
2013/05/08 46,000 47,000 43,750 44,950 912
2013/05/07 43,750 46,000 43,400 44,900 883
2013/05/02 42,000 43,250 41,400 43,000 445
2013/05/01 44,450 44,450 41,300 42,000 600
2013/04/30 40,000 45,000 39,750 43,850 1,153
2013/04/26 36,500 41,500 35,950 38,950 800
2013/04/25 35,000 36,450 34,300 36,450 326
2013/04/24 35,500 35,700 34,500 35,350 98
2013/04/23 36,450 36,500 34,350 35,450 296
2013/04/22 36,000 37,000 34,900 35,850 674
2013/04/19 32,550 35,750 32,350 34,850 673
2013/04/18 31,000 32,000 30,900 32,000 156
2013/04/17 30,550 31,350 30,550 30,750 100
2013/04/16 31,250 31,450 30,600 31,100 113
2013/04/15 31,400 31,400 30,500 31,250 103
2013/04/12 30,950 31,500 30,000 31,500 250
2013/04/11 31,550 31,750 29,220 31,000 593
2013/04/10 33,500 33,600 32,050 32,150 559
2013/04/09 34,450 35,000 33,000 33,000 1,278
2013/04/08 32,750 34,000 30,750 33,050 1,238
2013/04/05 29,600 31,000 29,110 30,900 411
2013/04/04 28,820 29,600 28,250 29,600 148
2013/04/03 29,990 30,000 29,080 29,490 34
2013/04/02 28,530 29,500 28,150 29,500 193
2013/04/01 30,750 30,750 29,000 29,000 128
2013/03/29 29,510 30,450 29,500 30,450 92
2013/03/28 29,860 30,450 29,810 29,850 186
2013/03/27 30,350 32,000 29,800 30,450 288
2013/03/26 30,950 30,950 29,500 29,950 187
2013/03/25 31,300 31,300 30,500 30,500 183
2013/03/22 31,350 31,350 30,550 30,950 104
2013/03/21 30,300 31,450 30,300 31,450 136
2013/03/19 30,000 30,250 29,850 30,200 87
2013/03/18 30,000 30,350 29,700 30,100 104
2013/03/15 29,400 30,400 29,400 29,960 111
2013/03/14 30,400 30,450 29,600 30,100 33
2013/03/13 29,160 29,950 29,160 29,500 77
2013/03/12 29,990 30,450 29,660 29,660 194
2013/03/11 31,300 31,500 29,990 30,200 319
2013/03/08 31,050 32,300 31,000 31,300 275
2013/03/07 30,500 33,800 30,300 30,700 671
2013/03/06 30,300 30,300 29,050 29,990 320
2013/03/05 30,000 30,900 28,600 29,750 975
2013/03/04 27,440 29,300 27,410 28,010 246
2013/03/01 26,510 27,500 26,510 27,080 233
2013/02/28 26,020 26,500 26,020 26,480 37
2013/02/27 26,480 26,480 25,900 25,910 59
2013/02/26 26,500 26,500 26,040 26,350 96
2013/02/25 25,800 26,500 25,750 26,000 252
2013/02/22 26,260 26,260 25,510 26,200 47
2013/02/21 26,500 26,600 25,910 26,150 56
2013/02/20 25,080 26,500 25,080 26,350 85
2013/02/19 24,840 25,000 24,840 24,950 10
2013/02/18 24,430 25,500 24,430 25,200 72
2013/02/15 25,120 25,120 24,410 24,430 42
2013/02/14 26,080 26,080 25,420 25,430 77
2013/02/13 26,890 26,890 26,020 26,070 58
2013/02/12 27,000 27,400 26,440 26,890 52
2013/02/08 27,150 27,200 26,200 26,650 26
2013/02/07 26,800 26,800 26,500 26,650 18
2013/02/06 26,610 27,000 26,510 26,800 42
2013/02/05 26,980 27,000 26,500 26,500 232
2013/02/04 27,600 27,600 26,680 27,000 122
2013/02/01 27,040 28,000 26,570 27,300 180
2013/01/31 28,200 28,300 27,030 27,990 154
2013/01/30 27,300 28,190 26,800 27,600 93
2013/01/29 26,630 28,050 26,630 27,000 170
2013/01/28 27,100 27,100 26,570 27,000 91
2013/01/25 26,860 27,000 26,500 26,560 187
2013/01/24 26,790 26,940 26,010 26,830 60
2013/01/23 26,400 27,170 26,310 26,500 189
2013/01/22 25,430 27,750 25,430 27,170 264
2013/01/21 25,210 25,390 24,900 25,390 77
2013/01/18 25,320 25,470 24,820 25,200 130
2013/01/17 25,200 25,300 24,820 24,820 27
2013/01/16 25,100 25,100 24,890 24,890 22
2013/01/15 24,960 25,400 24,900 25,400 71
2013/01/11 24,850 24,900 24,560 24,900 26
2013/01/10 24,540 24,550 24,400 24,430 15
2013/01/09 24,900 24,900 24,400 24,400 25
2013/01/08 25,100 25,500 24,650 24,650 75
2013/01/07 25,150 25,500 25,150 25,400 38
2013/01/04 25,500 26,300 25,350 25,700 151

このページの先頭へ